Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $24.41 as of 5/27/2025 2:27:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.30 | 16.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 11.00 | 13.20 | 15.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 12.00 | 11.40 | 14.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 13.00 | 11.60 | 13.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 14.00 | 10.60 | 11.90 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 10.10 | 11.60 | 10.62 | 0.00 | 0.00% | 0 | 61 | 1.57 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 9.30 | 10.70 | 3.90 | 0.00 | 0.00% | 0 | 33 | 1.48 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 6.40 | 9.80 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 6.70 | 8.20 | 2.35 | 0.00 | 0.00% | 0 | 203 | 0.98 | 0.96 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 6.10 | 7.10 | 4.88 | 0.00 | 0.00% | 0 | 36 | 0.82 | 0.94 | 0.02 | -0.01 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 5.50 | 5.70 | 5.92 | 0.00 | 0.00% | 0 | 271 | 0.51 | 0.91 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 4.60 | 4.80 | 5.47 | 0.00 | 0.00% | 0 | 1,234 | 0.49 | 0.88 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 1,607 | 0.44 | 0.83 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 3.00 | 3.20 | 3.10 | -0.05 | -1.59% | 40 | 509 | 0.42 | 0.76 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 2.30 | 2.40 | 2.40 | -0.10 | -4.00% | 1 | 1,318 | 0.41 | 0.68 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 1.70 | 1.80 | 1.75 | +0.45 | +34.62% | 4 | 1,990 | 0.41 | 0.58 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 1.20 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 326 | 0.38 | 0.47 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 0.80 | 0.90 | 0.81 | +0.16 | +24.62% | 3 | 913 | 0.37 | 0.37 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 0.50 | 0.60 | 0.56 | +0.10 | +21.74% | 1 | 365 | 0.37 | 0.27 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.35 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 181 | 0.38 | 0.20 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | -0.06 | -19.36% | 1 | 982 | 0.38 | 0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 0.15 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.11 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 633 | 0.40 | 0.08 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.06 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 376 | 0.53 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 77 | 0.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 71 | 0.81 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 251 | 0.73 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 418 | 0.70 | -0.02 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 0.05 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 919 | 0.56 | -0.04 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 600 | 0.54 | -0.06 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 926 | 0.48 | -0.09 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | -0.02 | -6.67% | 1 | 586 | 0.47 | -0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 0.35 | 0.45 | 0.66 | 0.00 | 0.00% | 0 | 2,205 | 0.44 | -0.17 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.55 | 0.65 | 0.63 | -0.32 | -33.69% | 5 | 774 | 0.42 | -0.24 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.85 | 0.95 | 0.87 | -0.48 | -35.56% | 1 | 1,677 | 0.41 | -0.32 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 1.20 | 1.30 | 1.25 | -0.50 | -28.58% | 5 | 465 | 0.39 | -0.42 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 1.70 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 713 | 0.37 | -0.53 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 2.30 | 2.40 | 3.12 | 0.00 | 0.00% | 0 | 499 | 0.38 | -0.63 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 3.00 | 3.20 | 4.50 | 0.00 | 0.00% | 0 | 152 | 0.37 | -0.73 | 0.09 | -0.01 | 3/24/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 3.80 | 4.00 | 5.40 | 0.00 | 0.00% | 0 | 100 | 0.38 | -0.80 | 0.08 | -0.01 | 3/12/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 4.70 | 4.90 | 5.80 | 0.00 | 0.00% | 0 | 107 | 0.36 | -0.85 | 0.06 | -0.01 | 3/20/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 4.80 | 7.00 | 5.35 | 0.00 | 0.00% | 0 | 720 | 0.86 | -0.89 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 6.40 | 8.70 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.92 | 0.04 | -0.01 | 4/7/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 6.90 | 8.90 | % | 0 | 0 | 0.95 | -0.94 | 0.03 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 7.30 | 9.90 | 14.80 | 0.00 | 0.00% | 0 | 151 | 1.01 | -0.97 | 0.02 | 0.00 | 4/3/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 8.50 | 10.90 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 13.40 | 16.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |